Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2025 | 4.160 | 4.160 | 4.060 | 4.090 | 11,424 | -0.07(-1.68%) |
Jul 21, 2025 | 4.080 | 4.170 | 4.080 | 4.160 | 6,693 | +0.03(+0.73%) |
Jul 18, 2025 | 4.120 | 4.330 | 4.011 | 4.130 | 25,354 | +0.00(+0.00%) |
Jul 17, 2025 | 3.850 | 4.130 | 3.850 | 4.130 | 43,685 | +0.38(+10.13%) |
Jul 16, 2025 | 3.710 | 3.800 | 3.600 | 3.750 | 35,413 | +0.08(+2.18%) |
Jul 15, 2025 | 3.860 | 3.890 | 3.522 | 3.670 | 26,199 | -0.06(-1.61%) |
Jul 14, 2025 | 3.520 | 4.000 | 3.520 | 3.730 | 14,852 | -0.17(-4.36%) |
Jul 11, 2025 | 4.085 | 4.107 | 3.850 | 3.900 | 28,135 | -0.09(-2.29%) |
Jul 10, 2025 | 4.200 | 4.200 | 3.770 | 3.992 | 14,856 | -0.24(-5.64%) |
Jul 09, 2025 | 4.150 | 4.270 | 4.130 | 4.230 | 15,939 | +0.14(+3.42%) |
Jul 08, 2025 | 3.910 | 4.145 | 3.650 | 4.090 | 34,119 | +0.17(+4.34%) |
Jul 07, 2025 | 3.970 | 3.973 | 3.850 | 3.920 | 31,954 | -0.05(-1.26%) |
Jul 03, 2025 | 4.000 | 4.380 | 3.752 | 3.970 | 129,406 | -0.07(-1.73%) |
Jul 02, 2025 | 3.810 | 4.040 | 3.770 | 4.040 | 28,896 | +0.14(+3.59%) |
Jul 01, 2025 | 3.600 | 3.930 | 3.460 | 3.900 | 14,577 | +0.21(+5.69%) |
Jun 30, 2025 | 3.860 | 3.860 | 3.660 | 3.690 | 8,186 | -0.16(-4.16%) |
Jun 27, 2025 | 3.800 | 3.964 | 3.695 | 3.850 | 6,202 | +0.00(+0.00%) |
Jun 26, 2025 | 3.750 | 4.081 | 3.500 | 3.850 | 51,290 | +0.13(+3.49%) |
Jun 25, 2025 | 3.950 | 3.970 | 3.720 | 3.720 | 15,145 | -0.30(-7.46%) |
Jun 24, 2025 | 3.535 | 4.090 | 3.535 | 4.020 | 89,203 | +0.44(+12.29%) |
Jun 23, 2025 | 3.350 | 3.590 | 3.220 | 3.580 | 44,883 | +0.22(+6.42%) |
Jun 20, 2025 | 3.540 | 3.560 | 3.300 | 3.364 | 45,885 | -0.21(-5.77%) |
Jun 18, 2025 | 3.530 | 3.680 | 3.425 | 3.570 | 23,216 | +0.03(+0.85%) |
Jun 17, 2025 | 3.710 | 3.750 | 3.410 | 3.540 | 38,728 | -0.17(-4.45%) |
Jun 16, 2025 | 3.650 | 3.970 | 3.400 | 3.705 | 84,418 | +0.10(+2.77%) |
Jun 13, 2025 | 3.700 | 3.916 | 3.420 | 3.605 | 57,532 | -0.13(-3.48%) |
Jun 12, 2025 | 4.060 | 4.070 | 3.570 | 3.735 | 139,900 | -0.36(-8.90%) |
Jun 11, 2025 | 4.480 | 4.480 | 4.010 | 4.100 | 127,342 | -0.37(-8.28%) |
Jun 10, 2025 | 4.270 | 4.470 | 4.120 | 4.470 | 58,179 | +0.19(+4.44%) |
Jun 09, 2025 | 4.610 | 4.870 | 4.080 | 4.280 | 206,491 | -0.11(-2.51%) |
Jun 06, 2025 | 4.340 | 4.690 | 4.330 | 4.390 | 53,564 | +0.11(+2.57%) |
Jun 05, 2025 | 4.440 | 4.440 | 4.200 | 4.280 | 18,700 | -0.08(-1.83%) |
Jun 04, 2025 | 4.200 | 4.440 | 4.100 | 4.360 | 31,650 | +0.14(+3.32%) |
Jun 03, 2025 | 4.050 | 4.410 | 4.010 | 4.220 | 20,892 | +0.26(+6.57%) |
Jun 02, 2025 | 4.390 | 4.390 | 3.960 | 3.960 | 68,037 | -0.36(-8.33%) |
May 30, 2025 | 4.310 | 4.505 | 4.150 | 4.320 | 37,472 | -0.15(-3.36%) |
May 29, 2025 | 4.725 | 4.725 | 4.250 | 4.470 | 68,005 | -0.09(-1.97%) |
May 28, 2025 | 4.750 | 4.770 | 4.550 | 4.560 | 10,411 | -0.28(-5.79%) |
May 27, 2025 | 4.510 | 4.840 | 4.384 | 4.840 | 16,646 | +0.29(+6.49%) |
May 23, 2025 | 4.530 | 4.730 | 4.400 | 4.545 | 24,141 | -0.06(-1.26%) |
May 22, 2025 | 4.420 | 4.620 | 4.420 | 4.603 | 23,031 | +0.25(+5.82%) |
May 21, 2025 | 4.950 | 5.330 | 4.350 | 4.350 | 185,596 | -0.73(-14.37%) |
May 20, 2025 | 4.730 | 5.240 | 4.570 | 5.080 | 167,570 | +0.58(+12.89%) |
May 19, 2025 | 4.310 | 4.655 | 4.310 | 4.500 | 12,119 | -0.07(-1.53%) |
May 16, 2025 | 4.190 | 4.750 | 4.100 | 4.570 | 45,460 | +0.39(+9.33%) |
May 15, 2025 | 4.810 | 4.850 | 3.880 | 4.180 | 189,514 | -0.72(-14.69%) |
May 14, 2025 | 5.110 | 5.160 | 4.740 | 4.900 | 50,559 | -0.10(-2.00%) |
May 13, 2025 | 5.830 | 5.927 | 4.900 | 5.000 | 157,742 | -0.82(-14.09%) |
May 12, 2025 | 5.470 | 5.950 | 5.310 | 5.820 | 33,175 | +0.64(+12.36%) |
May 09, 2025 | 5.070 | 5.380 | 4.962 | 5.180 | 20,022 | +0.13(+2.57%) |
May 08, 2025 | 4.910 | 5.180 | 4.870 | 5.050 | 17,178 | +0.03(+0.60%) |
May 07, 2025 | 4.920 | 5.050 | 4.800 | 5.020 | 14,843 | +0.05(+1.01%) |
May 06, 2025 | 4.920 | 5.160 | 4.723 | 4.970 | 34,346 | -0.13(-2.55%) |
May 05, 2025 | 5.230 | 5.600 | 4.550 | 5.100 | 108,942 | -0.15(-2.86%) |
May 02, 2025 | 5.100 | 5.499 | 5.020 | 5.250 | 61,097 | +0.16(+3.14%) |